SCIN.L - The Scottish Investment Trust PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019803.00806.00803.00804.18804.186,593
Aug 20, 2019807.00811.29799.05802.00802.0045,896
Aug 19, 20199.089.089.089.089.08-
Aug 16, 20199.029.029.029.029.02-
Aug 15, 20198.988.988.988.988.98-
Aug 14, 20199.059.059.059.059.05-
Aug 13, 20199.229.229.229.229.22-
Aug 12, 20199.199.199.199.199.19-
Aug 09, 20199.279.279.279.279.27-
Aug 08, 20199.309.309.309.309.30-
Aug 07, 20199.189.189.189.189.18-
Aug 06, 20199.139.139.139.139.13-
Aug 05, 20199.179.179.179.179.17-
Aug 02, 20199.329.329.329.329.32-
Aug 01, 2019838.00845.00837.00839.00839.00145,758
Jul 31, 2019844.00846.00836.40842.00842.0041,998
Jul 30, 20199.549.549.549.549.54-
Jul 29, 20199.549.549.549.549.54-
Jul 26, 20199.419.419.419.419.41-
Jul 25, 2019835.00837.00829.00833.00833.00153,831
Jul 24, 20199.419.419.419.419.41-
Jul 23, 20199.459.459.459.459.45-
Jul 22, 20199.409.409.409.409.40-
Jul 19, 20199.409.409.409.409.40-
Jul 18, 20199.389.389.389.389.38-
Jul 17, 20199.419.419.419.419.41-
Jul 16, 20199.469.469.469.469.46-
Jul 15, 20199.419.419.419.419.41-
Jul 12, 20199.389.389.389.389.38-
Jul 11, 20199.399.399.399.399.39-
Jul 10, 20199.399.399.399.399.39-
Jul 09, 20199.399.399.399.399.39-
Jul 08, 20199.399.399.399.399.39-
Jul 05, 20199.409.409.409.409.40-
Jul 04, 20199.319.319.319.319.31-
Jul 04, 20190.053 Dividend
Jul 03, 20199.409.409.409.409.35-
Jul 02, 20199.309.309.309.309.25-
Jul 01, 20199.249.249.249.249.19-
Jun 28, 20199.219.219.219.219.15-
Jun 27, 20199.209.209.209.209.15-
Jun 26, 20199.219.219.219.219.16-
Jun 25, 2019815.00823.00813.00823.00818.36140,571
Jun 24, 20199.229.229.229.229.17-
Jun 21, 20199.239.239.239.239.18-
Jun 20, 2019813.00818.00810.00818.00813.39263,731
Jun 19, 2019811.00813.00806.00813.00808.42225,277
Jun 18, 2019811.00814.00806.00814.00809.41465,833
Jun 17, 2019806.00809.00800.00809.00804.4490,676
Jun 14, 2019800.00806.00798.00805.00800.4670,795
Jun 13, 2019797.00804.00796.00804.00799.47124,338
Jun 12, 2019797.00806.00796.00803.00798.47232,308
Jun 11, 2019803.00803.00800.00802.00797.4850,127
Jun 10, 2019791.00805.00791.00803.00798.47161,070
Jun 07, 2019786.00798.00786.00798.00793.5075,593
Jun 06, 20198.918.918.918.918.86-
Jun 05, 20198.878.878.878.878.82-
Jun 04, 20198.908.908.908.908.85-
Jun 03, 2019774.00783.00770.00783.00778.59120,362
May 31, 20198.768.768.768.768.71-
May 30, 2019779.00783.00774.00782.00777.5996,090
May 29, 2019786.00786.00776.00776.00771.6396,635
May 28, 2019776.00792.00776.00788.00783.56107,799
May 24, 2019782.00787.00781.00786.00781.5762,985
May 23, 2019790.00790.00776.00782.00777.5961,271
May 22, 2019785.00793.00785.00791.00786.54104,948
May 21, 2019789.00793.00786.00792.00787.5374,141
May 20, 2019789.00793.00785.00787.00782.56158,092
May 17, 2019792.00793.00784.00792.00787.53101,727
May 16, 2019783.00792.00780.00791.00786.5462,186
May 15, 2019775.00782.00775.00780.00775.6036,383
May 14, 2019769.00779.00769.00779.00774.61170,709
May 13, 2019777.00778.00769.00769.00764.6675,363
May 10, 2019777.00781.00777.00778.00773.61104,337
May 09, 2019778.00781.00776.00781.00776.60172,026
May 08, 2019780.00783.00780.00780.00775.6033,437
May 07, 2019798.00798.00781.00781.00776.6082,887
May 03, 2019797.00798.00795.00795.00790.5281,038
May 02, 2019800.00801.00796.00797.00792.51132,758
May 01, 2019804.00804.00801.00801.00796.48187,148
Apr 30, 2019806.00808.00803.00805.00800.4651,136
Apr 29, 2019811.00812.00806.00809.00804.4482,921
Apr 26, 2019813.00813.00803.00803.00798.47104,075
Apr 25, 2019813.00814.00808.00812.00807.4267,118
Apr 24, 2019813.00817.00812.00815.00810.4130,819
Apr 23, 2019806.00815.00806.00815.00810.4166,302
Apr 18, 2019803.00810.00803.00809.00804.44474,213
Apr 17, 2019806.00809.00805.00807.00802.45368,462
Apr 16, 2019809.00809.00804.00807.00802.45384,001
Apr 15, 2019807.00808.00802.00803.00798.47278,738
Apr 12, 2019809.00809.00801.00806.00801.46244,492
Apr 11, 2019811.00811.00802.00809.00804.44582,930
Apr 11, 20190.053 Dividend
Apr 10, 2019810.00811.00805.00808.00803.39224,731
Apr 09, 2019804.00812.00803.00810.00805.38148,255
Apr 08, 2019811.00812.00803.00812.00807.37216,495
Apr 05, 2019808.00810.00799.00810.00805.38218,661
Apr 04, 2019798.00808.00797.00808.00803.39153,699
Apr 03, 2019796.00805.00796.00805.00800.4169,482
Apr 02, 2019802.00808.00793.00801.00796.43188,811
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...